Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bird Construction Inc (OP: BIRDF )

15.13 -0.39 (-2.53%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	7.360	7.386	7.360	7.386	800	-0.16(-2.09%)
Apr 29, 2021		7.544	7.544	7.544	20	+0.00(+0.00%)
Apr 28, 2021		7.544	7.544	7.544	54	+0.00(+0.00%)
Apr 27, 2021	7.337	7.544	7.337	7.544	2,655	+0.22(+2.96%)
Apr 26, 2021	7.094	7.331	7.094	7.327	3,231	+0.26(+3.64%)
Apr 23, 2021	7.057	7.080	7.040	7.070	1,400	+0.04(+0.60%)
Apr 22, 2021	7.028	7.028	7.028	7.028	100	+0.06(+0.89%)
Apr 21, 2021	6.974	6.974	6.966	6.966	1,050	-0.01(-0.20%)
Apr 20, 2021	6.988	6.988	6.980	6.980	10,000	-0.16(-2.30%)
Apr 19, 2021	7.145	7.225	7.145	7.145	363	-0.08(-1.11%)
Apr 16, 2021	7.250	7.250	7.225	7.225	1,100	+0.03(+0.49%)
Apr 15, 2021	7.260	7.260	7.190	7.190	4,841	-0.06(-0.88%)
Apr 14, 2021	7.253	7.253	7.253	7.253	1,030	+0.05(+0.76%)
Apr 12, 2021		7.199	7.199	7.199	0	+0.01(+0.19%)
Apr 09, 2021	7.200	7.215	7.185	7.185	1,400	-0.02(-0.21%)
Apr 08, 2021	7.200	7.200	7.200	7.200	750	+0.11(+1.58%)
Apr 07, 2021	7.150	7.150	7.088	7.088	1,176	-0.09(-1.23%)
Apr 06, 2021	7.176	7.176	7.176	7.176	202	-0.02(-0.25%)
Apr 05, 2021	7.194	7.194	7.194	7.194	4,867	+0.31(+4.52%)
Apr 01, 2021		6.883	6.883	6.883	1	+0.00(+0.00%)
Mar 31, 2021		6.883	6.883	6.883	7	+0.00(+0.00%)
Mar 30, 2021		6.883	6.883	6.883	6	+0.00(+0.00%)
Mar 29, 2021	6.958	6.958	6.883	6.883	4,205	-0.08(-1.19%)
Mar 26, 2021	6.966	6.966	6.966	6.966	400	-0.20(-2.85%)
Mar 25, 2021		7.171	7.171	7.171	114	+0.00(+0.00%)
Mar 24, 2021		7.171	7.171	7.171	4	+0.00(+0.00%)
Mar 23, 2021	7.131	7.171	7.131	7.171	2,150	+0.13(+1.88%)
Mar 22, 2021		7.039	7.039	7.039	72	+0.00(+0.00%)
Mar 19, 2021		7.039	7.039	7.039	11	+0.00(+0.00%)
Mar 17, 2021		7.039	7.039	7.039	0	-0.06(-0.81%)
Mar 16, 2021	7.050	7.096	7.045	7.096	4,207	+0.11(+1.54%)
Mar 15, 2021	6.988	6.988	6.988	6.988	176	-0.03(-0.45%)
Mar 12, 2021	7.014	7.021	7.014	7.020	400	+0.07(+1.02%)
Mar 11, 2021	7.239	7.239	6.949	6.949	1,564	-0.29(-4.06%)
Mar 10, 2021	7.792	7.792	7.200	7.243	2,487	-0.27(-3.61%)
Mar 09, 2021	7.547	7.547	7.514	7.514	767	-0.01(-0.18%)
Mar 08, 2021	7.528	7.528	7.528	7.528	630	+0.42(+5.94%)
Mar 05, 2021	7.148	7.148	7.105	7.105	300	+0.05(+0.67%)
Mar 04, 2021	7.058	7.058	7.058	7.058	279	-0.17(-2.38%)
Mar 03, 2021	7.331	7.506	7.229	7.229	996	+0.15(+2.16%)
Mar 02, 2021		7.077	7.077	7.077	8	+0.00(+0.00%)
Mar 01, 2021	7.077	7.077	7.077	7.077	173	+0.21(+3.10%)
Feb 26, 2021		6.864	6.864	6.864	43	+0.00(+0.00%)
Feb 25, 2021		6.864	6.864	6.864	21	+0.00(+0.00%)
Feb 24, 2021	6.872	6.872	6.864	6.864	3,165	-0.22(-3.06%)
Feb 23, 2021		7.080	7.080	7.080	28	+0.00(+0.00%)
Feb 22, 2021		7.080	7.080	7.080	117	+0.00(+0.00%)
Feb 19, 2021	7.054	7.080	7.054	7.080	2,200	+0.35(+5.20%)
Feb 18, 2021	6.717	6.730	6.717	6.730	457	+0.01(+0.10%)
Feb 17, 2021	6.710	6.761	6.694	6.723	1,752	-0.04(-0.58%)
Feb 16, 2021	6.762	6.762	6.762	6.762	204	-0.04(-0.59%)
Feb 12, 2021	6.830	6.830	6.802	6.802	900	-0.09(-1.35%)
Feb 11, 2021	6.903	6.910	6.895	6.895	4,778	+0.12(+1.80%)
Feb 10, 2021	6.773	6.773	6.773	6.773	175	+0.02(+0.35%)
Feb 09, 2021	6.750	6.750	6.690	6.750	3,096	+0.06(+0.93%)
Feb 08, 2021	6.651	6.784	6.651	6.688	7,781	+0.12(+1.86%)
Feb 05, 2021	6.490	6.573	6.490	6.566	5,300	-0.02(-0.27%)
Feb 04, 2021	6.584	6.584	6.584	6.584	178	-0.01(-0.22%)
Feb 03, 2021		6.598	6.598	6.598	46	+0.00(+0.00%)
Feb 02, 2021	6.608	6.608	6.591	6.598	938	+0.18(+2.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bird Construction Inc (OP: BIRDF )

Historical Prices